Dark

GLW20261120P145
GLW Nov 20 2026 145.00 Put (GLW261120P00145000)
option OPRA

EOD

Sep 29, 2026

7.75-22.577%(-2.26)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.9800	7.9800	7.4900	7.7500	-22.577%	15	1,794	0.000%
2026-09-28	10.0000	10.8000	9.8300	10.0100	+13.750%	61	1,796	-22.577%
2026-09-25	9.1500	9.1500	8.5800	8.8000	-9.278%	22	1,744	-11.932%
2026-09-24	10.1400	10.5500	9.7000	9.7000	-1.222%	10	1,741	-20.103%
2026-09-23	10.1000	10.1000	9.6400	9.8200	+12.357%	14	1,744	-21.079%
2026-09-22	9.2500	9.2500	8.7400	8.7400	-2.889%	4	1,732	-11.327%
2026-09-21	10.1700	10.1700	8.8400	9.0000	-25.620%	40	1,729	-13.889%
2026-09-18	11.8500	12.1000	11.4500	12.1000	-7.280%	66	1,716	-35.950%
2026-09-17	12.0000	13.1000	12.0000	13.0500	-8.228%	106	1,707	-40.613%
2026-09-16	13.8400	14.3000	13.8400	14.2200	-10.566%	39	1,645	-45.499%
2026-09-15	14.9900	15.9000	14.9900	15.9000	-0.625%	18	1,623	-51.258%
2026-09-14	13.6000	16.0000	12.7000	16.0000	+88.235%	253	1,624	-51.563%
2026-09-11	8.5500	8.5500	8.2500	8.5000	-10.053%	9	1,394	-8.824%
2026-09-10	9.3000	9.4500	8.8000	9.4500	+13.174%	89	1,398	-17.989%
2026-09-09	9.2800	9.2800	8.2600	8.3500	-7.222%	13	1,327	-7.186%
2026-09-08	10.1700	10.3000	8.7500	9.0000	-32.635%	29	1,330	-13.889%
2026-09-04	13.6000	14.2500	12.8800	13.3600	-14.633%	36	1,332	-41.991%
2026-09-03	17.8100	18.0000	15.5000	15.6500	-5.381%	94	1,332	-50.479%
2026-09-02	15.7200	16.6400	15.7100	16.5400	-0.958%	51	1,303	-53.144%
2026-09-01	16.6000	17.1800	15.6000	16.7000	+10.377%	68	1,295	-53.593%
2026-08-31	15.7200	15.7200	15.1300	15.1300	-4.241%	25	1,327	-48.777%
2026-08-28	15.5400	15.8000	14.7500	15.8000	+7.119%	37	1,311	-50.949%
2026-08-27	13.6500	15.7500	13.6000	14.7500	-3.658%	140	1,311	-47.458%
2026-08-26	15.8500	15.9000	15.2500	15.3100	-11.452%	41	1,244	-49.379%
2026-08-25	17.1000	17.4000	17.0000	17.2900	-2.316%	23	1,220	-55.176%
2026-08-24	18.9000	19.4500	17.6500	17.7000	+7.927%	163	1,211	-56.215%
2026-08-21	17.1000	17.5000	16.3800	16.4000	-2.671%	8	1,079	-52.744%
2026-08-20	16.3000	16.9500	16.3000	16.8500	+1.019%	23	1,075	-54.006%
2026-08-19	14.8500	17.4000	14.8500	16.6800	+17.053%	8	1,073	-53.537%
2026-08-18	13.0700	14.8000	13.0700	14.2500	+34.307%	21	1,071	-45.614%
2026-08-17	10.6000	10.6100	10.4000	10.6100	-18.946%	9	1,074	-26.956%
2026-08-14	16.1500	16.1500	13.0500	13.0900	-8.269%	307	1,071	-40.794%
2026-08-13	13.4600	14.2700	13.4600	14.2700	+8.106%	13	776	-45.690%
2026-08-12	13.7300	13.9500	12.6000	13.2000	-20.482%	15	782	-41.288%
2026-08-11	16.6000	16.6000	16.6000	16.6000	-2.065%	1	781	-53.313%
2026-08-10	16.6400	16.9500	15.6500	16.9500	+7.962%	10	782	-54.277%
2026-08-07	16.4600	16.4600	15.7000	15.7000	-15.181%	51	774	-50.637%
2026-08-06	19.5000	19.5000	18.0000	18.5100	-1.280%	4	733	-58.131%
2026-08-05	19.4300	19.4300	18.7500	18.7500	-3.994%	24	733	-58.667%
2026-08-04	19.8800	21.2300	19.3200	19.5300	-19.298%	5	733	-60.317%
2026-08-03	25.0500	25.0500	24.2000	24.2000	-1.826%	7	733	-67.975%
2026-07-31	24.6500	24.6500	24.6500	24.6500	-15.698%	2	734	-68.560%
2026-07-30	30.2800	30.2800	29.0500	29.2400	-10.908%	12	732	-73.495%
2026-07-29	32.9900	32.9900	31.9000	32.8200	-2.263%	20	725	-76.386%
2026-07-28	36.0500	41.0000	33.5800	33.5800	+18.657%	53	709	-76.921%
2026-07-27	27.4400	28.3200	27.4400	28.3000	+7.238%	4	675	-72.615%
2026-07-24	23.5000	26.3900	23.5000	26.3900	+11.917%	55	673	-70.633%
2026-07-22	23.4500	23.5800	23.3600	23.5800	+3.195%	3	669	-67.133%
2026-07-21	23.1000	23.4000	22.8500	22.8500	-6.083%	4	670	-66.083%
2026-07-20	23.7500	25.3200	23.7500	24.3300	+1.799%	49	668	-68.146%
2026-07-17	24.8200	24.8200	23.9000	23.9000	+0.042%	7	666	-67.573%
2026-07-16	22.4800	24.8100	22.1500	23.8900	+23.144%	39	661	-67.560%
2026-07-15	18.6600	20.0100	18.6600	19.4000	+12.139%	3	653	-60.052%
2026-07-13	17.3000	17.3000	17.3000	17.3000	+17.687%	1	651	-55.202%
2026-07-09	14.7000	14.7000	14.7000	14.7000	-17.416%	1	652	-47.279%
2026-07-07	18.1800	18.1800	17.8000	17.8000	+15.961%	3	652	-56.461%
2026-07-02	15.3500	15.3500	15.3500	15.3500	+21.344%	1	650	-49.511%
2026-07-01	12.3200	12.6500	11.4000	12.6500	+40.556%	41	650	-38.735%
2026-06-29	9.4000	9.4500	9.0000	9.0000	-28.571%	4	609	-13.889%
2026-06-26	12.2000	12.6000	12.1600	12.6000	+14.545%	15	611	-38.492%
2026-06-25	11.0000	11.0000	11.0000	11.0000	-20.749%	1	596	-29.545%
2026-06-24	13.8800	13.8800	13.8800	13.8800	-8.684%	1	597	-44.164%
2026-06-23	15.8100	15.8100	15.2000	15.2000	+25.724%	13	598	-49.013%
2026-06-22	12.5000	12.7500	11.9000	12.0900	-14.558%	17	590	-35.897%
2026-06-18	14.7500	14.7500	14.1500	14.1500	-8.057%	374	225	-45.230%
2026-06-15	15.5600	15.5600	15.3500	15.3900	-13.247%	3	225	-49.643%
2026-06-12	18.2100	18.2100	17.7400	17.7400	-6.974%	2	227	-56.313%
2026-06-11	20.1400	20.2600	19.0700	19.0700	-7.517%	9	228	-59.360%
2026-06-09	17.5000	20.6200	17.5000	20.6200	+22.738%	6	227	-62.415%
2026-06-08	16.9800	16.9800	16.8000	16.8000	+18.143%	3	222	-53.869%
2026-06-03	14.2800	14.2800	14.2200	14.2200	-7.961%	2	222	-45.499%
2026-06-02	15.4500	15.4500	15.4500	15.4500	-14.876%	1	222	-49.838%
2026-06-01	18.4000	18.4000	18.1500	18.1500	+4.011%	183	222	-57.300%
2026-05-29	16.9700	18.0000	16.9600	17.4500	+11.005%	26	55	-55.587%
2026-05-27	15.7800	15.7800	15.7100	15.7200	+16.015%	4	34	-50.700%
2026-05-26	13.0500	13.5500	13.0500	13.5500	-20.388%	2	31	-42.804%
2026-05-20	17.0200	17.0200	17.0200	17.0200	-11.123%	11	31	-54.465%
2026-05-19	19.1500	19.1500	19.1500	19.1500	+6.389%	2	20	-59.530%
2026-05-18	18.0000	18.0000	18.0000	18.0000	+16.883%	1	20	-56.944%
2026-05-15	15.4000	15.4000	15.4000	15.4000	+2.667%	1	20	-49.675%
2026-05-12	15.0000	15.0000	15.0000	15.0000	-8.870%	1	19	-48.333%
2026-05-07	16.3200	16.4600	16.3200	16.4600	+3.133%	3	18	-52.916%
2026-05-06	14.9700	16.1500	14.9700	15.9600	-35.567%	9	16	-51.441%
2026-04-29	24.7700	24.7700	24.7700	24.7700	+3.208%	1	14	-68.712%
2026-04-28	24.0000	24.0000	24.0000	24.0000	+24.870%	1	13	-67.708%
2026-04-24	19.2200	19.2200	19.2200	19.2200	-2.978%	1	12	-59.677%
2026-04-13	20.1000	20.1000	19.8100	19.8100	-0.452%	11	12	-60.878%
2026-04-10	19.7000	19.9000	19.7000	19.9000	-0.500%	4	21	-61.055%
2026-04-09	20.0000	20.0000	20.0000	20.0000	-9.215%	2	22	-61.250%
2026-04-08	22.0900	22.0900	21.3500	22.0300	-29.481%	10	20	-64.821%
2026-03-26	31.2400	31.2400	31.2400	31.2400	+7.354%	2	12	-75.192%
2026-03-25	29.1000	29.1000	29.1000	29.1000	-9.346%	2	12	-73.368%
2026-03-23	32.1000	32.1000	32.1000	32.1000	0.000%	10	10	-75.857%